Hot Features
プレミアム
CAC 40 GOVERNAN GR (CAGOG)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.7 | -0.322488775715 | 2387.68 | 2413.77 | 2344.82 | 0 | 0 | IX |
| 4 | -71.68 | -2.92373330723 | 2451.66 | 2497.52 | 2344.82 | 0 | 0 | IX |
| 12 | -104.19 | -4.19415740469 | 2484.17 | 2566.91 | 2344.82 | 0 | 0 | IX |
| 26 | -256.05 | -9.71347063577 | 2636.03 | 2656.66 | 2301.7 | 0 | 0 | IX |
| 52 | 84.4 | 3.67663074256 | 2295.58 | 2656.66 | 2295.58 | 0 | 0 | IX |
| 156 | 31.98 | 1.36201022147 | 2348 | 2656.66 | 1816.46 | 0 | 0 | IX |
| 260 | 497.2 | 26.4077587397 | 1882.78 | 2656.66 | 1135.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2379.98 | 9.4 | 0.40 | 2382.46 | 2387.48 | 2349.96 | 0 |
| 1732210200 | 2370.58 | -0.23 | -0.01 | 2368.8 | 2372.64 | 2344.82 | 0 |
| 1732123800 | 2370.81 | -8.57 | -0.36 | 2395.23 | 2397 | 2368.52 | 0 |
| 1732037400 | 2379.38 | -16.51 | -0.69 | 2399.3 | 2405.65 | 2349.9 | 0 |
| 1731951000 | 2395.89 | 2.76 | 0.12 | 2394.68 | 2402.71 | 2384.51 | 0 |
| 1731691800 | 2393.13 | -7.66 | -0.32 | 2387.68 | 2413.77 | 2384.61 | 0 |
| 1731605400 | 2400.79 | 22.48 | 0.95 | 2380.31 | 2406.7399 | 2368.41 | 0 |
| 1731519000 | 2378.31 | 0 | 0.00 | 2378.31 | 2378.31 | 2378.31 | 0 |
| 1731432600 | 2378.31 | -60.4 | -2.48 | 2412.21 | 2414.31 | 2375.44 | 0 |
| 1731346200 | 2438.71 | 25.96 | 1.08 | 2429.12 | 2449.07 | 2427.56 | 0 |
| 1731087000 | 2412.75 | -23.22 | -0.95 | 2434 | 2436.59 | 2411.03 | 0 |
| 1731000600 | 2435.9699 | 8.08 | 0.33 | 2425.7199 | 2444.09 | 2416.23 | 0 |
| 1730914200 | 2427.89 | -15.32 | -0.63 | 2454.9699 | 2493.66 | 2416.75 | 0 |
| 1730827800 | 2443.21 | 11.27 | 0.46 | 2435.9699 | 2446.76 | 2428.07 | 0 |
| 1730741400 | 2431.94 | -6.88 | -0.28 | 2431.55 | 2450.23 | 2429.27 | 0 |
| 1730482200 | 2438.82 | 16.29 | 0.67 | 2422.96 | 2446.43 | 2422.96 | 0 |
| 1730395800 | 2422.53 | -9.68 | -0.40 | 2421.83 | 2428.37 | 2409.01 | 0 |
| 1730309400 | 2432.21 | -32.24 | -1.31 | 2442.62 | 2449.25 | 2420.05 | 0 |
| 1730223000 | 2464.45 | -12.57 | -0.51 | 2488.56 | 2497.52 | 2462.82 | 0 |
| 1730136600 | 2477.02 | 27.56 | 1.13 | 2466.19 | 2481.7199 | 2456.23 | 0 |
| 1729873800 | 2449.46 | -6.83 | -0.28 | 2451.66 | 2460.4699 | 2442.87 | 0 |
| 1729787400 | 2456.29 | -12.93 | -0.52 | 2475.9 | 2485.5 | 2456.27 | 0 |
| 1729701000 | 2469.2199 | -11.06 | -0.45 | 2471.11 | 2494.13 | 2466.89 | 0 |
| 1729614600 | 2480.28 | -6.83 | -0.27 | 2475.48 | 2483.29 | 2460.2199 | 0 |
| 1729528200 | 2487.11 | -29.22 | -1.16 | 2505.57 | 2517.56 | 2485.35 | 0 |
| 1729269000 | 2516.33 | 12.34 | 0.49 | 2497.87 | 2526.7 | 2497.87 | 0 |
| 1729182600 | 2503.9899 | 22.32 | 0.90 | 2486.03 | 2517.88 | 2483.16 | 0 |
| 1729096200 | 2481.67 | 14.4 | 0.58 | 2450.66 | 2486.79 | 2450.66 | 0 |
| 1729009800 | 2467.27 | -7.84 | -0.32 | 2482.51 | 2483.18 | 2464.34 | 0 |
| 1728923400 | 2475.11 | 3.72 | 0.15 | 2473.45 | 2478.7199 | 2461.77 | 0 |
| 1728664200 | 2471.39 | 0.72 | 0.03 | 2457.34 | 2474.01 | 2454.38 | 0 |
| 1728577800 | 2470.67 | 0 | 0.00 | 2470.67 | 2470.67 | 2470.67 | 0 |
| 1728491400 | 2470.67 | 16.86 | 0.69 | 2455.29 | 2471.9699 | 2449.1 | 0 |
| 1728405000 | 2453.81 | -13.59 | -0.55 | 2442.1 | 2461.62 | 2439.12 | 0 |
| 1728318600 | 2467.4 | 4.07 | 0.17 | 2475.91 | 2475.91 | 2451.28 | 0 |
| 1728059400 | 2463.33 | 23.85 | 0.98 | 2435.33 | 2473.02 | 2434.37 | 0 |
| 1727973000 | 2439.48 | -35.67 | -1.44 | 2462.82 | 2465.93 | 2432.02 | 0 |
| 1727886600 | 2475.15 | -13.33 | -0.54 | 2490.9 | 2491.15 | 2468.09 | 0 |
| 1727800200 | 2488.48 | -13.68 | -0.55 | 2502.43 | 2514.55 | 2478.16 | 0 |
| 1727713800 | 2502.16 | -62.07 | -2.42 | 2544.93 | 2549.75 | 2500.13 | 0 |
| 1727454600 | 2564.23 | 28.14 | 1.11 | 2544.13 | 2566.91 | 2542.51 | 0 |
| 1727368200 | 2536.09 | 44.34 | 1.78 | 2516.06 | 2540.81 | 2510.44 | 0 |
| 1727281800 | 2491.75 | -2.42 | -0.10 | 2479.01 | 2498.39 | 2478.63 | 0 |
| 1727195400 | 2494.17 | 24.13 | 0.98 | 2498.51 | 2505.01 | 2488.92 | 0 |
| 1727109000 | 2470.04 | -43 | -1.71 | 2477.1 | 2477.1 | 2454.16 | 0 |
| 1726849800 | 2513.04 | -3.51 | -0.14 | 2513.04 | 2516.29 | 2482.96 | 0 |
| 1726763400 | 2516.55 | 37.56 | 1.52 | 2506.31 | 2517.73 | 2495.26 | 0 |
| 1726677000 | 2478.9899 | -8.48 | -0.34 | 2488.43 | 2490.35 | 2477.6 | 0 |
| 1726590600 | 2487.4699 | 15.11 | 0.61 | 2483.3 | 2501.45 | 2483.3 | 0 |
| 1726504200 | 2472.36 | -2.66 | -0.11 | 2463.71 | 2476.6 | 2463.08 | 0 |
| 1726245000 | 2475.02 | 16.49 | 0.67 | 2462.46 | 2484.23 | 2460.84 | 0 |
| 1726158600 | 2458.53 | 11.08 | 0.45 | 2476.5 | 2477.1 | 2445.64 | 0 |
| 1726072200 | 2447.45 | -1.78 | -0.07 | 2454.19 | 2463.12 | 2436.66 | 0 |
| 1725985800 | 2449.23 | -5.51 | -0.22 | 2453.95 | 2475.43 | 2442.67 | 0 |
| 1725899400 | 2454.7399 | 17.68 | 0.73 | 2443.64 | 2458.75 | 2439.12 | 0 |
| 1725640200 | 2437.06 | -22.06 | -0.90 | 2457.29 | 2469.46 | 2431.84 | 0 |
| 1725553800 | 2459.12 | 5.58 | 0.23 | 2447.78 | 2475.9 | 2446.82 | 0 |
| 1725467400 | 2453.54 | -13.38 | -0.54 | 2439.92 | 2459.76 | 2439.92 | 0 |
| 1725381000 | 2466.92 | -17.64 | -0.71 | 2487.58 | 2491.94 | 2459.85 | 0 |
| 1725294600 | 2484.56 | -1.2 | -0.05 | 2483.8 | 2487.31 | 2463.46 | 0 |
| 1725035400 | 2485.76 | 4.59 | 0.18 | 2484.17 | 2500.59 | 2483.65 | 0 |
| 1724949000 | 2481.17 | 6.35 | 0.26 | 2470.76 | 2488.14 | 2470.76 | 0 |
| 1724862600 | 2474.82 | 4.81 | 0.19 | 2477.19 | 2482.5 | 2473.21 | 0 |
| 1724776200 | 2470.01 | 1.84 | 0.07 | 2469.73 | 2482.93 | 2469.33 | 0 |
| 1724689800 | 2468.17 | 4.95 | 0.20 | 2462.31 | 2473.51 | 2461.8 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
